Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
American Reprographics Company
(NY:
ARC
)
2.670
-0.040 (-1.48%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2014
6.295
6.448
6.183
6.344
312,339
+0.14(+2.33%)
Feb 27, 2014
6.006
6.199
5.966
6.199
227,914
+0.15(+2.53%)
Feb 26, 2014
6.440
6.553
5.668
6.046
660,705
-0.10(-1.70%)
Feb 25, 2014
6.078
6.167
6.006
6.151
217,363
+0.07(+1.19%)
Feb 24, 2014
6.054
6.126
6.014
6.078
336,754
+0.02(+0.40%)
Feb 21, 2014
5.966
6.094
5.861
6.054
254,116
+0.12(+2.03%)
Feb 20, 2014
5.797
5.934
5.708
5.934
130,193
+0.16(+2.79%)
Feb 19, 2014
5.958
6.022
5.676
5.773
243,974
-0.23(-3.88%)
Feb 18, 2014
5.724
6.022
5.700
6.006
244,250
+0.27(+4.77%)
Feb 14, 2014
5.789
5.733
5.733
5.733
234,080
-0.05(-0.83%)
Feb 13, 2014
5.676
5.845
5.636
5.781
95,600
+0.06(+1.13%)
Feb 12, 2014
5.700
5.885
5.644
5.716
149,824
+0.02(+0.28%)
Feb 11, 2014
5.757
5.813
5.680
5.700
208,578
-0.06(-1.12%)
Feb 10, 2014
5.773
5.773
5.612
5.765
202,267
+0.01(+0.14%)
Feb 07, 2014
5.636
5.757
5.596
5.757
219,250
+0.14(+2.43%)
Feb 06, 2014
5.475
5.644
5.427
5.620
280,643
+0.19(+3.56%)
Feb 05, 2014
5.628
5.628
5.298
5.427
319,854
-0.22(-3.85%)
Feb 04, 2014
5.676
5.716
5.507
5.644
331,759
+0.03(+0.57%)
Feb 03, 2014
6.102
6.102
5.459
5.612
402,032
-0.48(-7.92%)
Jan 31, 2014
5.934
6.311
5.805
6.094
506,378
+0.02(+0.40%)
Jan 30, 2014
5.716
6.126
5.499
6.070
471,524
+0.39(+6.79%)
Jan 29, 2014
5.652
5.909
5.636
5.684
360,483
-0.01(-0.14%)
Jan 28, 2014
5.749
5.765
5.532
5.692
328,080
-0.03(-0.56%)
Jan 27, 2014
5.676
5.765
5.427
5.724
369,125
+0.10(+1.86%)
Jan 24, 2014
5.845
5.877
5.523
5.620
307,612
-0.29(-4.90%)
Jan 23, 2014
6.078
6.094
5.845
5.909
245,388
-0.17(-2.78%)
Jan 22, 2014
6.110
6.139
5.942
6.078
258,902
-0.01(-0.13%)
Jan 21, 2014
6.110
6.255
6.038
6.086
294,046
-0.02(-0.26%)
Jan 17, 2014
6.488
6.102
6.102
6.102
584,454
-0.41(-6.30%)
Jan 16, 2014
6.456
6.512
6.408
6.512
259,412
+0.08(+1.25%)
Jan 15, 2014
6.384
6.488
6.319
6.432
302,662
+0.05(+0.76%)
Jan 14, 2014
6.303
6.408
6.271
6.384
217,933
+0.13(+2.06%)
Jan 13, 2014
6.665
6.721
6.175
6.255
385,022
-0.40(-6.04%)
Jan 10, 2014
6.689
6.842
6.569
6.657
320,710
+0.00(+0.00%)
Jan 09, 2014
6.665
6.713
6.645
6.657
175,524
+0.01(+0.12%)
Jan 08, 2014
6.721
6.737
6.553
6.649
269,790
-0.08(-1.19%)
Jan 07, 2014
6.657
6.793
6.617
6.729
338,163
+0.12(+1.82%)
Jan 06, 2014
6.553
6.746
6.553
6.609
526,912
+0.06(+0.98%)
Jan 03, 2014
6.496
6.633
6.472
6.545
161,271
+0.05(+0.74%)
Jan 02, 2014
6.617
6.633
6.392
6.496
397,311
-0.11(-1.70%)
Dec 31, 2013
6.553
6.609
6.609
6.609
307,214
+0.07(+1.11%)
Dec 30, 2013
6.384
6.569
6.344
6.537
384,606
+0.13(+2.01%)
Dec 27, 2013
6.400
6.512
6.287
6.408
198,521
+0.05(+0.76%)
Dec 26, 2013
6.392
6.569
6.352
6.360
390,023
-0.01(-0.13%)
Dec 24, 2013
6.633
6.746
6.271
6.368
744,616
-0.23(-3.53%)
Dec 23, 2013
6.472
6.770
6.392
6.601
423,662
+0.14(+2.11%)
Dec 20, 2013
6.408
6.512
6.183
6.464
608,897
+0.08(+1.26%)
Dec 19, 2013
6.392
6.440
6.255
6.384
248,888
-0.01(-0.13%)
Dec 18, 2013
6.424
6.456
6.143
6.392
252,180
+0.00(+0.00%)
Dec 17, 2013
6.537
6.561
6.118
6.392
479,241
-0.16(-2.45%)
Dec 16, 2013
6.705
6.729
6.504
6.553
307,408
-0.16(-2.40%)
Dec 13, 2013
6.561
6.810
6.512
6.713
459,297
+0.22(+3.34%)
Dec 12, 2013
6.601
6.681
6.449
6.496
268,281
-0.12(-1.82%)
Dec 11, 2013
6.955
7.019
6.561
6.617
333,070
-0.31(-4.52%)
Dec 10, 2013
6.979
7.115
6.898
6.930
352,319
-0.02(-0.35%)
Dec 09, 2013
7.252
7.517
6.922
6.955
443,890
-0.23(-3.24%)
Dec 06, 2013
6.955
7.220
6.906
7.188
1,095,066
+0.27(+3.95%)
Dec 05, 2013
6.866
6.955
6.729
6.914
428,935
+0.02(+0.35%)
Dec 04, 2013
6.480
6.939
6.480
6.890
339,274
+0.36(+5.54%)
Dec 03, 2013
6.810
6.955
6.456
6.528
613,579
-0.29(-4.25%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.